Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Logista Integral, S.A. (5CI.F)

Compare
29.70
+0.30
+(1.02%)
As of 8:08:17 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202529.7029.7029.7029.7029.7040
Apr 16, 202529.4029.4029.4029.4029.40-
Apr 15, 202528.7228.7228.7228.7228.72-
Apr 14, 202528.8628.8628.8628.8628.86-
Apr 11, 202528.3028.3028.3028.3028.30-
Apr 10, 202529.0029.0029.0029.0029.0040
Apr 9, 202526.6826.6826.6826.6826.68-
Apr 8, 202527.7627.7627.0027.0027.0040
Apr 7, 202526.7626.7626.7626.7626.76-
Apr 4, 202529.3229.3228.0028.0028.00100
Apr 3, 202529.0229.0229.0229.0229.02-
Apr 2, 202529.5229.5229.5229.5229.52-
Apr 1, 202529.4029.4029.4029.4029.40-
Mar 31, 202528.9828.9828.9828.9828.98-
Mar 28, 202528.9629.4228.9629.4229.42260
Mar 27, 202528.6828.6828.6828.6828.68-
Mar 26, 202528.7428.7428.7428.7428.74-
Mar 25, 202528.3628.8628.3628.8628.86170
Mar 24, 202528.3028.3028.3028.3028.30-
Mar 21, 202528.2428.3028.2428.3028.3022
Mar 20, 202528.3628.3628.3628.3628.36-
Mar 19, 202528.0628.0628.0628.0628.06-
Mar 18, 202528.0428.0428.0428.0428.04-
Mar 17, 202527.5427.5427.5427.5427.54-
Mar 14, 202527.7227.7227.7227.7227.72-
Mar 13, 202527.3227.3227.3227.3227.32-
Mar 12, 202527.5027.5627.5027.5027.501,170
Mar 11, 202527.4027.4027.4027.4027.40-
Mar 10, 202527.7627.7627.4027.4027.40900
Mar 7, 202527.2027.2027.2027.2027.20-
Mar 6, 202527.5227.5227.5227.5227.52-
Mar 5, 202527.7827.7827.4027.4027.402,959
Mar 4, 202527.5827.5827.5827.5827.58-
Mar 3, 202527.6827.8627.6827.8627.8625
Feb 28, 202527.2427.2427.2427.2427.24-
Feb 27, 202528.0228.0228.0228.0228.02-
Feb 26, 202528.4828.4828.4828.4828.48-
Feb 25, 2025 1.53 Dividend
Feb 25, 202528.3428.3428.3428.3428.34268
Feb 24, 202529.7829.7829.7829.7828.25-
Feb 21, 202529.5629.5629.5629.5628.04-
Feb 20, 202529.6429.6429.6429.6428.12-
Feb 19, 202529.6029.7229.6029.7228.19100
Feb 18, 202529.5229.6029.5229.6028.0850
Feb 17, 202529.0429.0429.0429.0427.55-
Feb 14, 202528.9828.9828.9828.9827.49-
Feb 13, 202529.2429.2429.2429.2427.74-
Feb 12, 202529.0629.0629.0629.0627.57-
Feb 11, 202529.0029.3029.0029.2427.74110
Feb 10, 202528.6029.2228.6029.2227.7255
Feb 7, 202528.5228.5228.5228.5227.05-
Feb 6, 202529.4229.4229.4229.4227.91-
Feb 5, 202529.1029.1029.1029.1027.60-
Feb 4, 202529.1229.1229.1229.1227.62-
Feb 3, 202528.5028.5028.5028.5027.04-
Jan 31, 202529.1629.1629.1629.1627.66-
Jan 30, 202529.2029.2029.2029.2027.70-
Jan 29, 202529.1629.1629.1629.1627.66-
Jan 28, 202528.5628.5628.5628.5627.09-
Jan 27, 202527.8227.8227.8227.8226.39-
Jan 24, 202528.6428.6428.3628.3626.90218
Jan 23, 202529.8229.8229.5029.5027.9817
Jan 22, 202529.8829.8829.8829.8828.34-
Jan 21, 202529.6029.6029.6029.6028.08-
Jan 20, 202529.6629.6629.6629.6628.14-
Jan 17, 202529.7229.7229.7229.7228.19-
Jan 16, 202529.5829.5829.5829.5828.06-
Jan 15, 202529.4829.4829.4829.4827.97-
Jan 14, 202529.7629.7629.7629.7628.23-
Jan 13, 202529.4629.4629.4629.4627.95-
Jan 10, 202529.9229.9229.9229.9228.38-
Jan 9, 202529.8629.8629.8629.8628.33-
Jan 8, 202529.6429.8829.6429.8828.3418
Jan 7, 202529.4629.4629.4629.4627.95-
Jan 6, 202529.6429.6429.6429.6428.12-
Jan 3, 202529.3429.3429.3429.3427.83-
Jan 2, 202529.2029.2029.2029.2027.70-
Dec 30, 202429.2029.2029.2029.2027.70-
Dec 27, 202429.2029.2029.2029.2027.70-
Dec 23, 202429.1229.1229.1229.1227.62-
Dec 20, 202428.8028.8028.8028.8027.32-
Dec 19, 202428.3628.9828.3628.9827.4918
Dec 18, 202428.2028.2028.2028.2026.75-
Dec 17, 202428.9028.9028.5028.5027.042
Dec 16, 202428.9828.9828.9828.9827.49-
Dec 13, 202428.9828.9828.9828.9827.49-
Dec 12, 202429.4429.4429.0029.0027.513
Dec 11, 202429.3629.3629.3629.3627.85-
Dec 10, 202429.6429.6429.6429.6428.12-
Dec 9, 202429.9629.9629.9629.9628.42-
Dec 6, 202430.0630.0630.0630.0628.52-
Dec 5, 202429.6629.6629.6629.6628.14-
Dec 4, 202430.1030.1030.0030.0028.462
Dec 3, 202430.1630.1630.1630.1628.61-
Dec 2, 202430.0030.0030.0030.0028.46-
Nov 29, 202430.2430.2430.0030.0028.462
Nov 28, 202430.2030.2030.2030.2028.65-
Nov 27, 202430.3830.3830.0030.0828.5317
Nov 26, 202430.2430.2430.2430.2428.69-
Nov 25, 202430.4430.4430.4430.4428.88-
Nov 22, 202429.9829.9829.8629.8628.33280
Nov 21, 202429.7829.7829.7829.7828.25-
Nov 20, 202429.7029.7029.7029.7028.17-
Nov 19, 202429.5429.5429.5429.5428.02-
Nov 18, 202429.4029.4029.4029.4027.89-
Nov 15, 202429.0429.0429.0429.0427.55-
Nov 14, 202429.3029.3029.3029.3027.79-
Nov 13, 202429.2229.2229.2229.2227.72-
Nov 12, 202429.0829.0829.0829.0827.59-
Nov 11, 202429.1029.1029.1029.1027.60-
Nov 8, 202428.9228.9228.9228.9227.43-
Nov 7, 202428.8428.8428.8428.8427.36-
Nov 6, 202428.1428.1428.1428.1426.69-
Nov 5, 202428.2028.2028.2028.2026.75-
Nov 4, 202428.4028.4028.4028.4026.94-
Nov 1, 202428.0628.0628.0628.0626.62-
Oct 31, 202427.8227.8227.8227.8226.39-
Oct 30, 202428.0628.0628.0628.0626.62-
Oct 29, 202428.2228.2228.2228.2226.77-
Oct 28, 202427.7028.0827.7028.0826.6417
Oct 25, 202427.7227.7227.7227.7226.30-
Oct 24, 202427.8027.8027.8027.8026.37-
Oct 23, 202427.4627.4627.4627.4626.05-
Oct 22, 202427.5627.5627.5627.5626.14-
Oct 21, 202427.4227.4227.4227.4226.01-
Oct 18, 202427.5427.5427.5427.5426.13-
Oct 17, 202427.5827.5827.5827.5826.16-
Oct 16, 202427.3427.3427.3427.3425.94-
Oct 15, 202427.1027.1027.1027.1025.71-
Oct 14, 202427.1427.1827.1427.1825.78500
Oct 11, 202426.9226.9226.9226.9225.54-
Oct 10, 202427.3027.3026.9826.9825.591,000
Oct 9, 202427.0627.0627.0627.0625.67-
Oct 8, 202426.5226.5226.5226.5225.16-
Oct 7, 202426.9026.9026.8426.8425.46100
Oct 4, 202426.6026.6026.6026.6025.23-
Oct 3, 202426.6426.6426.6426.6425.27-
Oct 2, 202426.8426.8426.8426.8425.46-
Oct 1, 202427.0227.0227.0227.0225.63-
Sep 30, 202427.1627.1627.1227.1225.731,000
Sep 27, 202427.2427.2827.2427.2825.881,000
Sep 26, 202427.2827.2827.2827.2825.88-
Sep 25, 202426.9226.9226.9226.9225.54-
Sep 24, 202427.5627.5627.5627.5626.14-
Sep 23, 202427.5027.5027.5027.5026.09-
Sep 20, 202427.6227.6227.6227.6226.20-
Sep 19, 202427.8227.8227.8227.8226.39-
Sep 18, 202427.8427.8427.8427.8426.41-
Sep 17, 202427.9827.9827.9827.9826.54-
Sep 16, 202427.8827.8827.8827.8826.45-
Sep 13, 202427.9627.9627.9627.9626.52-
Sep 12, 202428.0028.0028.0028.0026.56-
Sep 11, 202427.6427.6427.6427.6426.22-
Sep 10, 202427.6027.6027.6027.6026.18-
Sep 9, 202427.6227.6227.6227.6226.20-
Sep 6, 202427.8027.8227.8027.8226.391,000
Sep 5, 202427.8027.8027.8027.8026.37-
Sep 4, 202427.4427.4427.4427.4426.03-
Sep 3, 202427.7427.7427.7427.7426.31-
Sep 2, 202427.7827.7827.7827.7826.35-
Aug 30, 202427.3427.3427.3427.3425.94-
Aug 29, 202427.3427.3427.3427.3425.94-
Aug 28, 202427.0827.0827.0827.0825.69-
Aug 27, 2024 0.56 Dividend
Aug 27, 202426.9426.9426.9426.9425.56-
Aug 26, 202427.4427.4427.4427.4425.50-
Aug 23, 202427.4427.4427.4427.4425.50-
Aug 22, 202427.3027.3027.3027.3025.37-
Aug 21, 202427.3227.3227.3227.3225.39-
Aug 20, 202427.5027.5027.4827.4825.5465
Aug 19, 202427.1227.1227.1227.1225.20-
Aug 16, 202427.1427.1427.1427.1425.22-
Aug 15, 202427.0627.0627.0627.0625.15-
Aug 14, 202426.8226.8226.8226.8224.92-
Aug 13, 202426.6826.6826.6826.6824.79-
Aug 12, 202426.8626.8626.8626.8624.96-
Aug 9, 202426.3826.3826.3826.3824.51-
Aug 8, 202426.4826.4826.4826.4824.61-
Aug 7, 202426.4026.4026.4026.4024.53-
Aug 6, 202426.3626.3626.3626.3624.50-
Aug 5, 202426.4426.4426.4426.4424.57-
Aug 2, 202426.8426.8426.8426.8424.94-
Aug 1, 202427.2227.2227.2227.2225.29-
Jul 31, 202427.4027.4027.2027.2025.28200
Jul 30, 202427.1427.3027.1427.3025.37250
Jul 29, 202427.2427.2427.2427.2425.31-
Jul 26, 202426.8226.8226.8226.8224.92-
Jul 25, 202427.2227.2227.2227.2225.29-
Jul 24, 202427.5427.5427.5427.5425.59-
Jul 23, 202427.8027.8027.8027.8025.83-
Jul 22, 202427.4627.4627.4627.4625.52-
Jul 19, 202427.7027.7027.7027.7025.74-
Jul 18, 202427.5027.5027.5027.5025.55-
Jul 17, 202427.4827.4827.4827.4825.54-
Jul 16, 202427.3627.3627.3627.3625.42-
Jul 15, 202427.2827.2827.2827.2825.35-
Jul 12, 202427.3627.3627.3627.3625.42-
Jul 11, 202426.7426.7426.7426.7424.85-
Jul 10, 202426.5026.5026.5026.5024.63-
Jul 9, 202427.2427.2427.2427.2425.31-
Jul 8, 202426.9026.9026.9026.9025.00-
Jul 5, 202427.0627.0627.0627.0625.15-
Jul 4, 202426.6626.6626.6626.6624.77-
Jul 3, 202426.5826.5826.5826.5824.70-
Jul 2, 202426.4626.4626.4626.4624.59-
Jul 1, 202426.6626.6626.6626.6624.77-
Jun 28, 202426.6226.6226.6226.6224.74-
Jun 27, 202426.7626.7626.7626.7624.87-
Jun 26, 202427.2027.2027.0027.0025.093
Jun 25, 202427.3227.3227.3227.3225.39-
Jun 24, 202426.8226.8226.8226.8224.92-
Jun 21, 202426.8826.8826.8826.8824.98-
Jun 20, 202426.6826.6826.6826.6824.79-
Jun 19, 202426.5426.5426.5426.5424.66-
Jun 18, 202426.4226.4226.4226.4224.55-
Jun 17, 202426.3226.3226.3226.3224.46-
Jun 14, 202426.3426.3426.3426.3424.48-
Jun 13, 202426.6426.6426.6426.6424.76-
Jun 12, 202426.6426.6426.6426.6424.76-
Jun 11, 202426.6626.6626.6626.6624.77-
Jun 10, 202426.6826.6826.6826.6824.79-
Jun 7, 202426.8026.8026.8026.8024.90-
Jun 6, 202426.7626.7626.7626.7624.87-
Jun 5, 202426.4426.4426.4426.4424.57-
Jun 4, 202426.4026.4026.4026.4024.53-
Jun 3, 202426.8026.8026.8026.8024.90180
May 31, 202426.4626.4626.4626.4624.59-
May 30, 202426.2026.2026.2026.2024.35-
May 29, 202426.4426.4426.4426.4424.57-
May 28, 202426.7226.7226.7226.7224.83-
May 27, 202426.6026.6026.6026.6024.72-
May 24, 202426.3426.3426.3426.3424.48-
May 23, 202426.6026.6026.6026.6024.72-
May 22, 202426.5226.5226.5226.5224.64-
May 21, 202426.7426.7426.7426.7424.85-
May 20, 202426.7426.7426.7426.7424.85-
May 17, 202426.7226.7226.7226.7224.83-
May 16, 202426.9826.9826.9426.9425.0380
May 15, 202426.5426.5426.5426.5424.66-
May 14, 202426.5426.5426.5026.5024.633
May 13, 202426.4226.4226.4226.4224.55-
May 10, 202426.1226.1226.1226.1224.27-
May 9, 202425.9425.9425.9425.9424.11-
May 8, 202425.7425.7425.7425.7423.92-
May 7, 202425.7025.7025.7025.7023.88-
May 6, 202425.6225.7425.6225.7423.921,000
May 3, 202425.7025.7025.7025.7023.88-
May 2, 202425.4225.4225.4225.4223.62-
Apr 30, 202425.7025.7025.7025.7023.88-
Apr 29, 202425.5225.5225.5225.5223.71-
Apr 26, 202425.5025.5025.5025.5023.70-
Apr 25, 202425.3625.3625.3625.3623.57-
Apr 24, 202425.5825.5825.5825.5823.77-
Apr 23, 202425.3825.3825.3825.3823.58-
Apr 22, 202425.3425.3425.3425.3423.55-
Apr 19, 202424.7024.7024.7024.7022.95-
Apr 18, 202424.7624.7624.7624.7623.01-
Apr 17, 202424.6224.6224.6224.6222.88-